CTCP Nước - Môi trường Bình Dương (bwe)

47
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.05 -0.11% 1,886,400 -476,600 -22.5
46.75
48.35
47
2 tháng
(2025-10-06) 		-1.85 -3.79% 4,955,300 -1,060,100 -50.9
46.75
49.90
47
3 tháng
(2025-09-08) 		0 0% 9,558,100 -2,229,300 -107.0
46.70
50.20
47
6 tháng
(2025-06-09) 		-0.85 -1.78% 20,546,800 -4,495,299 -207.2
46.70
50.70
47
12 tháng
(2024-12-10) 		2.47 5.55% 49,143,000 -8,422,331 -300.9
39.60
52.30
47
24 tháng
(2023-12-18) 		12.37 35.74% 117,280,600 -6,037,658 -192.3
33.94
52.30
47
36 tháng
(2022-12-21) 		6.93 17.29% 145,287,000 -9,209,587 -332.3
33.94
52.30
47
60 tháng
(2020-12-31) 		20.70 78.73% 331,775,970 -2,297,998 -113.1
21.01
52.30
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
15.95
 76,770 16.10 16.10 15.79 0 1,250 -0.0
04/05/2020
16.10
 232,560 15.87 16.96 15.95 0 15,410 -0.3
29/04/2020
15.87
 265,180 15.83 16.26 15.72 14,590 0 0.3
28/04/2020
15.83
 248,600 16.22 16.22 15.79 3,170 3,130 0.0
27/04/2020
16.22
 349,510 15.91 16.69 16.18 2,520 35,330 -0.7
24/04/2020
15.91
 549,700 14.90 15.91 14.86 7,600 13,520 -0.1
23/04/2020
14.90
 336,290 14.47 15.21 14.70 0 6,480 -0.1
22/04/2020
14.47
 93,170 14.31 14.70 14.16 6,420 1,040 0.1
21/04/2020
14.31
 242,660 15.02 15.02 14.24 16,460 0 0.3
20/04/2020
15.02
 140,840 14.82 15.13 14.78 15,760 5,440 0.2
17/04/2020
14.82
 515,700 14.78 15.17 14.78 24,120 0 0.5
16/04/2020
14.78
 171,760 14.28 14.86 14.28 11,940 0 0.2
15/04/2020
14.28
 329,290 13.96 14.39 13.96 9,890 0 0.2
14/04/2020
13.96
 176,090 14.00 14.00 13.85 11,760 0 0.2
13/04/2020
14.00
 246,930 13.85 14.04 13.69 14,180 0 0.3
10/04/2020
13.85
 186,080 14.00 14.00 13.69 0 0 0
09/04/2020
14.00
 240,500 13.61 14.24 13.54 7,380 0 0.1
08/04/2020
13.61
 153,190 13.61 13.61 13.30 15,580 0 0.3
07/04/2020
13.61
 327,190 13.65 13.96 13.38 15,070 0 0.3
06/04/2020
13.65
 366,610 13.19 13.69 13.19 6,230 0 0.1
03/04/2020
13.19
 317,710 12.72 13.58 12.80 8,190 0 0.1
01/04/2020
12.72
 75,300 12.45 12.88 12.45 4,080 0 0.1
31/03/2020
12.45
 167,850 12.80 13.07 12.45 5,460 50 0.1
30/03/2020
12.80
 102,080 13.61 13.61 12.72 0 120 -0.0
27/03/2020
13.61
 80,590 13.61 13.93 13.54 0 140 -0.0
26/03/2020
13.61
 188,040 13.81 14.00 13.58 750 0 0.0
25/03/2020
13.81
 127,590 13.93 14.16 13.81 0 0 0
24/03/2020
13.93
 100,110 13.81 14.00 13.38 0 0 0
23/03/2020
13.81
 404,970 14.82 14.82 13.81 0 10 -0.0
20/03/2020
14.82
 127,160 14.86 14.86 14.51 1,090 0 0.0
19/03/2020
14.86
 102,430 14.86 14.86 14.55 10 0 0.0
18/03/2020
14.86
 251,610 14.82 14.94 14.39 10 0 0.0
17/03/2020
14.82
 229,020 14.63 14.82 14.39 0 0 0
16/03/2020
14.63
 99,310 14.94 15.09 14.55 0 0 0
13/03/2020
14.94
 266,490 14.94 15.33 14.24 0 0 0
12/03/2020
14.94
 373,020 15.48 15.79 14.94 47,900 46,980 0.0
11/03/2020
15.48
 159,470 15.33 15.83 15.13 40,120 680 0.8
10/03/2020
15.33
 129,970 15.02 15.33 14.82 11,980 2,780 0.2
09/03/2020
15.02
 369,510 16.10 16.10 15.02 1,660 18,400 -0.3
06/03/2020
16.10
 31,380 15.95 16.18 15.95 0 10 -0.0
05/03/2020
15.95
 255,710 16.34 16.34 15.95 3,810 95,940 -1.9
04/03/2020
16.34
 37,200 16.34 16.61 16.26 1,960 5,000 -0.1
03/03/2020
16.34
 91,630 16.49 16.96 16.10 0 1,230 -0.0
02/03/2020
16.49
 151,350 16.22 16.92 16.34 55,000 1,380 1.1
28/02/2020
16.22
 165,430 16.10 16.42 15.95 59,260 0 1.2
27/02/2020
16.10
 141,730 15.87 16.26 15.79 860 0 0.0
26/02/2020
15.87
 261,260 16.07 16.10 15.72 3,600 0 0.1
25/02/2020
16.07
 75,480 15.64 16.10 15.64 0 0 0
24/02/2020
15.64
 362,630 16.42 16.42 15.64 0 0 0
21/02/2020
16.42
 191,700 16.77 16.92 16.34 0 0 0
20/02/2020
16.77
 248,130 17.04 17.08 16.57 0 80,240 -1.8
19/02/2020
17.04
 122,580 16.88 17.08 16.88 0 0 0
18/02/2020
16.88
 250,130 16.65 17.04 16.65 0 0 0
17/02/2020
16.65
 187,730 16.42 16.69 15.95 100 0 0.0
14/02/2020
16.42
 98,900 16.49 16.57 16.07 0 0 0
13/02/2020
16.49
 159,890 16.80 16.80 16.34 0 0 0
12/02/2020
16.80
 298,230 16.34 16.88 16.49 0 0 0
11/02/2020
16.34
 242,380 15.87 16.45 15.72 8,700 58,000 -1.0
10/02/2020
15.87
 125,220 15.21 15.91 15.05 7,290 62,250 -1.1
07/02/2020
15.21
 556,870 15.05 15.52 15.05 101,000 457,850 -7.0
06/02/2020
15.05
 729,180 14.94 15.56 14.94 101,000 532,250 -8.4
05/02/2020
14.94
 295,200 14.94 15.17 14.90 98,200 266,680 -3.2
04/02/2020
14.94
 319,570 15.52 15.56 14.86 89,000 288,730 -3.8
03/02/2020
15.52
 305,310 15.99 16.34 14.90 60,200 127,010 -1.4
31/01/2020
15.99
 88,180 17.12 17.12 15.99 7,720 59,000 -1.1
30/01/2020
17.12
 109,900 17.27 17.89 16.96 10,980 91,000 -1.8
22/01/2020
17.27
 127,540 17.35 17.85 17.27 4,000 60,900 -1.3
21/01/2020
17.35
 23,310 17.12 17.35 16.96 0 1,000 -0.0
20/01/2020
17.12
 89,570 17.23 17.35 16.34 0 500 -0.0
17/01/2020
17.23
 70,080 17.27 17.31 17.12 21,000 300 0.5
16/01/2020
17.27
 38,710 17.39 17.39 17.19 3,000 0 0.1
15/01/2020
17.39
 38,820 17.43 17.50 17.35 35,390 0 0.8
14/01/2020
17.43
 75,660 17.43 17.50 17.19 44,110 0 1.0
13/01/2020
17.43
 28,480 17.62 17.62 17.35 2,000 0 0.0
10/01/2020
17.62
 71,350 17.43 17.70 17.43 20,500 0 0.5
09/01/2020
17.43
 62,710 17.54 17.66 17.12 32,750 48,630 -0.4
08/01/2020
17.54
 95,080 17.50 17.70 17.39 73,000 0 1.6
07/01/2020
17.50
 182,440 17.66 17.82 17.50 57,000 9,680 1.1
06/01/2020
17.66
 113,870 17.74 17.85 17.66 96,000 18,500 1.8
03/01/2020
17.74
 100,340 17.85 17.89 17.58 67,000 19,400 1.1
02/01/2020
17.85
 114,410 17.89 17.97 17.82 63,000 0 1.4
31/12/2019
17.89
 29,980 17.85 17.89 17.50 10 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
17.85
 130,570 18.01 18.52 17.82 30,080 2,000 0.7
27/12/2019
18.01
 200,250 18.12 18.64 17.90 75,000 0 1.8
26/12/2019
18.12
 193,410 18.27 18.35 18.05 99,920 0 2.4
25/12/2019
18.27
 9,320 18.31 18.35 18.27 0 0 0
24/12/2019
18.31
 60,660 18.31 18.42 18.27 30,080 2,000 0.7
23/12/2019
18.31
 146,990 18.64 18.76 18.20 119,800 23,470 2.4
20/12/2019
18.64
 57,240 18.64 18.94 18.61 45,200 3,080 1.1
19/12/2019
18.64
 86,240 18.42 18.64 18.27 18,300 880 0.4
18/12/2019
18.42
 65,410 18.50 18.53 18.42 40,000 1,770 0.9
17/12/2019
18.50
 28,770 18.42 18.50 18.27 0 1,360 -0.0
16/12/2019
18.42
 37,120 18.53 18.61 18.35 0 1,480 -0.0
13/12/2019
18.53
 73,340 18.50 18.64 18.27 15,700 0 0.4
12/12/2019
18.50
 66,180 18.50 18.50 18.20 40,000 2,820 0.9
11/12/2019
18.50
 51,360 18.50 18.50 18.20 40,000 390 1.0
10/12/2019
18.50
 35,590 18.64 18.64 18.20 30,000 2,240 0.7
09/12/2019
18.64
 32,640 18.72 18.72 18.20 26,080 900 0.6
06/12/2019
18.72
 84,640 18.05 18.72 17.90 10,600 810 0.2
05/12/2019
18.05
 93,490 18.12 18.12 17.86 27,730 27,430 0.0

Chính sách bảo mật | Điều khoản sử dụng |